Hitachi, Ltd. (TYO:6501)
Japan · Delayed Price · Currency is JPY 4,795.00
-87.00 (-1.78%)
May 1, 2026, 3:30 PM JST
Hitachi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4,800.00 | 4,861.00 | 4,775.00 | 4,795.00 | 4,795.00 | -1.78% | 11,393,000 |
| Apr 30, 2026 | 4,947.00 | 5,018.00 | 4,828.00 | 4,882.00 | 4,882.00 | -3.27% | 22,771,900 |
| Apr 28, 2026 | 5,200.00 | 5,202.00 | 4,990.00 | 5,047.00 | 5,047.00 | -5.77% | 29,820,000 |
| Apr 27, 2026 | 5,333.00 | 5,422.00 | 5,258.00 | 5,356.00 | 5,356.00 | 2.43% | 18,121,800 |
| Apr 24, 2026 | 5,230.00 | 5,235.00 | 5,095.00 | 5,229.00 | 5,229.00 | 0.50% | 10,572,600 |
| Apr 23, 2026 | 5,185.00 | 5,298.00 | 5,130.00 | 5,203.00 | 5,203.00 | 3.36% | 18,639,900 |
| Apr 22, 2026 | 5,129.00 | 5,138.00 | 5,034.00 | 5,034.00 | 5,034.00 | -2.99% | 11,183,900 |
| Apr 21, 2026 | 5,110.00 | 5,189.00 | 5,097.00 | 5,189.00 | 5,189.00 | 0.70% | 8,784,900 |
| Apr 20, 2026 | 5,193.00 | 5,257.00 | 5,117.00 | 5,153.00 | 5,153.00 | -0.08% | 8,848,200 |
| Apr 17, 2026 | 5,167.00 | 5,210.00 | 5,109.00 | 5,157.00 | 5,157.00 | -1.21% | 10,437,400 |
| Apr 16, 2026 | 5,210.00 | 5,274.00 | 5,157.00 | 5,220.00 | 5,220.00 | - | 15,083,400 |
| Apr 15, 2026 | 5,060.00 | 5,233.00 | 5,025.00 | 5,220.00 | 5,220.00 | 5.31% | 22,050,700 |
| Apr 14, 2026 | 4,930.00 | 4,957.00 | 4,855.00 | 4,957.00 | 4,957.00 | 2.25% | 12,203,300 |
| Apr 13, 2026 | 4,880.00 | 4,945.00 | 4,826.00 | 4,848.00 | 4,848.00 | 0.79% | 12,164,800 |
| Apr 10, 2026 | 4,830.00 | 4,859.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.68% | 11,797,600 |
| Apr 9, 2026 | 4,945.00 | 4,946.00 | 4,818.00 | 4,843.00 | 4,843.00 | -1.46% | 13,677,900 |
| Apr 8, 2026 | 4,954.00 | 4,955.00 | 4,850.00 | 4,915.00 | 4,915.00 | 3.17% | 13,616,600 |
| Apr 7, 2026 | 4,718.00 | 4,787.00 | 4,712.00 | 4,764.00 | 4,764.00 | 0.95% | 7,102,400 |
| Apr 6, 2026 | 4,805.00 | 4,811.00 | 4,719.00 | 4,719.00 | 4,719.00 | -1.91% | 7,853,200 |
| Apr 3, 2026 | 4,800.00 | 4,840.00 | 4,780.00 | 4,811.00 | 4,811.00 | 2.91% | 7,658,200 |
| Apr 2, 2026 | 4,802.00 | 4,844.00 | 4,639.00 | 4,675.00 | 4,675.00 | -1.20% | 12,344,100 |
| Apr 1, 2026 | 4,720.00 | 4,752.00 | 4,642.00 | 4,732.00 | 4,732.00 | 6.00% | 13,925,900 |
| Mar 31, 2026 | 4,465.00 | 4,580.00 | 4,446.00 | 4,464.00 | 4,464.00 | -1.52% | 13,171,100 |
| Mar 30, 2026 | 4,484.00 | 4,541.00 | 4,388.00 | 4,533.00 | 4,533.00 | -3.88% | 18,209,400 |
| Mar 27, 2026 | 4,709.00 | 4,763.00 | 4,672.00 | 4,716.00 | 4,694.00 | -1.32% | 13,897,900 |
| Mar 26, 2026 | 4,853.00 | 4,862.00 | 4,719.00 | 4,779.00 | 4,756.71 | -2.09% | 12,080,000 |
| Mar 25, 2026 | 4,880.00 | 4,906.00 | 4,812.00 | 4,881.00 | 4,858.23 | 1.48% | 13,127,600 |
| Mar 24, 2026 | 4,907.00 | 4,917.00 | 4,742.00 | 4,810.00 | 4,787.56 | 0.21% | 12,308,100 |
| Mar 23, 2026 | 4,730.00 | 4,844.00 | 4,636.00 | 4,800.00 | 4,777.61 | -1.01% | 14,999,900 |
| Mar 19, 2026 | 4,803.00 | 4,907.00 | 4,791.00 | 4,849.00 | 4,826.38 | -0.41% | 16,630,800 |
| Mar 18, 2026 | 4,849.00 | 4,887.00 | 4,812.00 | 4,869.00 | 4,846.29 | 1.42% | 9,901,900 |
| Mar 17, 2026 | 4,880.00 | 4,910.00 | 4,776.00 | 4,801.00 | 4,778.60 | 0.02% | 9,841,200 |
| Mar 16, 2026 | 4,801.00 | 4,876.00 | 4,762.00 | 4,800.00 | 4,777.61 | -1.09% | 10,958,600 |
| Mar 13, 2026 | 4,786.00 | 4,875.00 | 4,745.00 | 4,853.00 | 4,830.36 | -1.48% | 14,460,100 |
| Mar 12, 2026 | 4,800.00 | 4,926.00 | 4,790.00 | 4,926.00 | 4,903.02 | 1.23% | 14,597,400 |
| Mar 11, 2026 | 4,948.00 | 4,969.00 | 4,834.00 | 4,866.00 | 4,843.30 | -1.34% | 12,709,700 |
| Mar 10, 2026 | 4,915.00 | 4,965.00 | 4,857.00 | 4,932.00 | 4,908.99 | 4.54% | 20,523,000 |
| Mar 9, 2026 | 4,567.00 | 4,719.00 | 4,543.00 | 4,718.00 | 4,695.99 | -2.34% | 17,993,200 |
| Mar 6, 2026 | 4,790.00 | 4,831.00 | 4,751.00 | 4,831.00 | 4,808.46 | -0.60% | 14,010,900 |
| Mar 5, 2026 | 5,000.00 | 5,000.00 | 4,837.00 | 4,860.00 | 4,837.33 | 2.32% | 17,159,200 |
| Mar 4, 2026 | 4,815.00 | 4,847.00 | 4,657.00 | 4,750.00 | 4,727.84 | -1.35% | 22,129,900 |
| Mar 3, 2026 | 4,941.00 | 4,983.00 | 4,787.00 | 4,815.00 | 4,792.54 | -5.01% | 20,029,000 |
| Mar 2, 2026 | 5,100.00 | 5,124.00 | 5,025.00 | 5,069.00 | 5,045.35 | -3.00% | 15,993,200 |
| Feb 27, 2026 | 5,200.00 | 5,266.00 | 5,105.00 | 5,226.00 | 5,201.62 | 1.52% | 20,584,000 |
| Feb 26, 2026 | 5,030.00 | 5,158.00 | 5,028.00 | 5,148.00 | 5,123.98 | 5.49% | 21,175,700 |
| Feb 25, 2026 | 5,023.00 | 5,035.00 | 4,865.00 | 4,880.00 | 4,857.23 | 1.39% | 16,876,900 |
| Feb 24, 2026 | 4,900.00 | 5,007.00 | 4,749.00 | 4,813.00 | 4,790.55 | -2.37% | 22,878,700 |
| Feb 20, 2026 | 4,992.00 | 4,993.00 | 4,913.00 | 4,930.00 | 4,907.00 | -1.24% | 13,369,000 |
| Feb 19, 2026 | 5,050.00 | 5,107.00 | 4,980.00 | 4,992.00 | 4,968.71 | 1.63% | 20,016,700 |
| Feb 18, 2026 | 4,947.00 | 4,975.00 | 4,853.00 | 4,912.00 | 4,889.09 | 0.31% | 21,394,500 |